9048 名古屋鉄道(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 305 | 307 | 303 | 303 | 59,000 | 1,515 |
| 2002-12-27 | 305 | 307 | 303 | 304 | 238,000 | 1,520 |
| 2002-12-26 | 299 | 305 | 298 | 305 | 578,000 | 1,525 |
| 2002-12-25 | 293 | 297 | 292 | 295 | 1,421,000 | 1,475 |
| 2002-12-24 | 294 | 296 | 293 | 293 | 1,156,000 | 1,465 |
| 2002-12-20 | 296 | 296 | 293 | 294 | 1,378,000 | 1,470 |
| 2002-12-19 | 295 | 297 | 291 | 297 | 1,045,000 | 1,485 |
| 2002-12-18 | 297 | 298 | 295 | 297 | 1,356,000 | 1,485 |
| 2002-12-17 | 297 | 299 | 297 | 299 | 964,000 | 1,495 |
| 2002-12-16 | 299 | 299 | 297 | 297 | 873,000 | 1,485 |
| 2002-12-13 | 297 | 299 | 296 | 298 | 1,695,000 | 1,490 |
| 2002-12-12 | 299 | 300 | 297 | 297 | 863,000 | 1,485 |
| 2002-12-11 | 299 | 300 | 298 | 298 | 689,000 | 1,490 |
| 2002-12-10 | 299 | 300 | 298 | 300 | 692,000 | 1,500 |
| 2002-12-09 | 300 | 301 | 299 | 299 | 615,000 | 1,495 |
| 2002-12-06 | 300 | 302 | 300 | 300 | 478,000 | 1,500 |
| 2002-12-05 | 301 | 302 | 300 | 300 | 326,000 | 1,500 |
| 2002-12-04 | 302 | 305 | 301 | 301 | 475,000 | 1,505 |
| 2002-12-03 | 301 | 304 | 300 | 304 | 718,000 | 1,520 |
| 2002-12-02 | 305 | 305 | 302 | 303 | 667,000 | 1,515 |
| 2002-11-29 | 302 | 309 | 302 | 305 | 696,000 | 1,525 |
| 2002-11-28 | 307 | 307 | 303 | 303 | 455,000 | 1,515 |
| 2002-11-27 | 304 | 308 | 304 | 306 | 479,000 | 1,530 |
| 2002-11-26 | 307 | 308 | 304 | 304 | 419,000 | 1,520 |
| 2002-11-25 | 304 | 309 | 304 | 307 | 782,000 | 1,535 |
| 2002-11-22 | 301 | 303 | 300 | 303 | 411,000 | 1,515 |
| 2002-11-21 | 301 | 303 | 300 | 302 | 419,000 | 1,510 |
| 2002-11-20 | 297 | 303 | 296 | 303 | 639,000 | 1,515 |
| 2002-11-19 | 300 | 301 | 295 | 296 | 849,000 | 1,480 |
| 2002-11-18 | 301 | 302 | 300 | 301 | 588,000 | 1,505 |
| 2002-11-15 | 304 | 304 | 302 | 303 | 329,000 | 1,515 |
| 2002-11-14 | 302 | 304 | 302 | 304 | 550,000 | 1,520 |
| 2002-11-13 | 305 | 306 | 303 | 303 | 438,000 | 1,515 |
| 2002-11-12 | 303 | 308 | 303 | 308 | 514,000 | 1,540 |
| 2002-11-11 | 305 | 306 | 303 | 303 | 479,000 | 1,515 |
| 2002-11-08 | 306 | 308 | 305 | 308 | 499,000 | 1,540 |
| 2002-11-07 | 307 | 309 | 307 | 309 | 254,000 | 1,545 |
| 2002-11-06 | 308 | 310 | 307 | 309 | 390,000 | 1,545 |
| 2002-11-05 | 309 | 310 | 306 | 310 | 349,000 | 1,550 |
| 2002-11-01 | 305 | 309 | 305 | 309 | 543,000 | 1,545 |
| 2002-10-31 | 308 | 311 | 306 | 308 | 439,000 | 1,540 |
| 2002-10-30 | 307 | 312 | 307 | 311 | 566,000 | 1,555 |
| 2002-10-29 | 308 | 310 | 307 | 307 | 504,000 | 1,535 |
| 2002-10-28 | 307 | 312 | 306 | 312 | 248,000 | 1,560 |
| 2002-10-25 | 307 | 311 | 306 | 311 | 570,000 | 1,555 |
| 2002-10-24 | 307 | 308 | 304 | 307 | 389,000 | 1,535 |
| 2002-10-23 | 308 | 308 | 305 | 308 | 619,000 | 1,540 |
| 2002-10-22 | 311 | 311 | 306 | 307 | 506,000 | 1,535 |
| 2002-10-21 | 310 | 312 | 309 | 311 | 347,000 | 1,555 |
| 2002-10-18 | 310 | 313 | 310 | 311 | 401,000 | 1,555 |
| 2002-10-17 | 312 | 316 | 312 | 313 | 476,000 | 1,565 |
| 2002-10-16 | 311 | 314 | 310 | 311 | 504,000 | 1,555 |
| 2002-10-15 | 310 | 312 | 309 | 312 | 284,000 | 1,560 |
| 2002-10-11 | 309 | 310 | 305 | 310 | 433,000 | 1,550 |
| 2002-10-10 | 306 | 309 | 304 | 309 | 589,000 | 1,545 |
| 2002-10-09 | 309 | 309 | 305 | 306 | 490,000 | 1,530 |
| 2002-10-08 | 309 | 311 | 308 | 310 | 494,000 | 1,550 |
| 2002-10-07 | 312 | 312 | 308 | 308 | 612,000 | 1,540 |
| 2002-10-04 | 312 | 313 | 311 | 313 | 547,000 | 1,565 |
| 2002-10-03 | 312 | 316 | 311 | 312 | 604,000 | 1,560 |
| 2002-10-02 | 313 | 314 | 310 | 311 | 573,000 | 1,555 |
| 2002-10-01 | 315 | 315 | 312 | 313 | 1,046,000 | 1,565 |
| 2002-09-30 | 316 | 319 | 315 | 315 | 504,000 | 1,575 |
| 2002-09-27 | 320 | 322 | 318 | 320 | 781,000 | 1,600 |
| 2002-09-26 | 318 | 320 | 317 | 318 | 527,000 | 1,590 |
| 2002-09-25 | 320 | 321 | 316 | 318 | 568,000 | 1,590 |
| 2002-09-24 | 321 | 324 | 318 | 324 | 1,146,000 | 1,620 |
| 2002-09-20 | 317 | 322 | 317 | 319 | 1,104,000 | 1,595 |
| 2002-09-19 | 317 | 321 | 316 | 317 | 868,000 | 1,585 |
| 2002-09-18 | 316 | 319 | 315 | 319 | 767,000 | 1,595 |
| 2002-09-17 | 318 | 325 | 318 | 323 | 629,000 | 1,615 |
| 2002-09-13 | 315 | 317 | 315 | 317 | 1,599,000 | 1,585 |
| 2002-09-12 | 319 | 319 | 317 | 318 | 551,000 | 1,590 |
| 2002-09-11 | 319 | 319 | 315 | 318 | 1,155,000 | 1,590 |
| 2002-09-10 | 317 | 318 | 316 | 316 | 600,000 | 1,580 |
| 2002-09-09 | 317 | 318 | 316 | 316 | 373,000 | 1,580 |
| 2002-09-06 | 317 | 318 | 316 | 316 | 305,000 | 1,580 |
| 2002-09-05 | 317 | 318 | 316 | 317 | 445,000 | 1,585 |
| 2002-09-04 | 315 | 318 | 315 | 318 | 486,000 | 1,590 |
| 2002-09-03 | 319 | 319 | 315 | 315 | 589,000 | 1,575 |
| 2002-09-02 | 318 | 319 | 317 | 317 | 379,000 | 1,585 |
| 2002-08-30 | 316 | 320 | 316 | 320 | 684,000 | 1,600 |
| 2002-08-29 | 319 | 319 | 316 | 316 | 787,000 | 1,580 |
| 2002-08-28 | 320 | 320 | 318 | 318 | 488,000 | 1,590 |
| 2002-08-27 | 321 | 321 | 319 | 319 | 479,000 | 1,595 |
| 2002-08-26 | 320 | 322 | 319 | 321 | 477,000 | 1,605 |
| 2002-08-23 | 320 | 321 | 319 | 319 | 337,000 | 1,595 |
| 2002-08-22 | 320 | 322 | 318 | 320 | 480,000 | 1,600 |
| 2002-08-21 | 318 | 320 | 318 | 318 | 505,000 | 1,590 |
| 2002-08-20 | 319 | 320 | 318 | 318 | 333,000 | 1,590 |
| 2002-08-19 | 319 | 321 | 319 | 319 | 605,000 | 1,595 |
| 2002-08-16 | 320 | 321 | 319 | 319 | 470,000 | 1,595 |
| 2002-08-15 | 320 | 321 | 319 | 320 | 304,000 | 1,600 |
| 2002-08-14 | 320 | 321 | 318 | 319 | 351,000 | 1,595 |
| 2002-08-13 | 320 | 321 | 319 | 320 | 350,000 | 1,600 |
| 2002-08-12 | 322 | 322 | 320 | 320 | 408,000 | 1,600 |
| 2002-08-09 | 321 | 323 | 321 | 321 | 431,000 | 1,605 |
| 2002-08-08 | 321 | 323 | 321 | 321 | 157,000 | 1,605 |
| 2002-08-07 | 322 | 323 | 321 | 321 | 246,000 | 1,605 |
| 2002-08-06 | 322 | 322 | 321 | 322 | 199,000 | 1,610 |
| 2002-08-05 | 321 | 324 | 321 | 323 | 228,000 | 1,615 |
| 2002-08-02 | 324 | 324 | 321 | 321 | 416,000 | 1,605 |
| 2002-08-01 | 319 | 323 | 319 | 321 | 303,000 | 1,605 |
| 2002-07-31 | 321 | 321 | 319 | 319 | 357,000 | 1,595 |
| 2002-07-30 | 320 | 322 | 319 | 320 | 518,000 | 1,600 |
| 2002-07-29 | 321 | 323 | 319 | 319 | 407,000 | 1,595 |
| 2002-07-26 | 321 | 324 | 320 | 322 | 500,000 | 1,610 |
| 2002-07-25 | 322 | 328 | 321 | 321 | 476,000 | 1,605 |
| 2002-07-24 | 321 | 322 | 318 | 318 | 799,000 | 1,590 |
| 2002-07-23 | 321 | 324 | 321 | 321 | 693,000 | 1,605 |
| 2002-07-22 | 320 | 326 | 320 | 323 | 591,000 | 1,615 |
| 2002-07-19 | 321 | 322 | 320 | 321 | 249,000 | 1,605 |
| 2002-07-18 | 322 | 323 | 320 | 320 | 445,000 | 1,600 |
| 2002-07-17 | 321 | 327 | 320 | 324 | 458,000 | 1,620 |
| 2002-07-16 | 324 | 324 | 320 | 320 | 804,000 | 1,600 |
| 2002-07-15 | 321 | 322 | 320 | 320 | 616,000 | 1,600 |
| 2002-07-12 | 322 | 324 | 321 | 321 | 464,000 | 1,605 |
| 2002-07-11 | 324 | 324 | 322 | 322 | 407,000 | 1,610 |
| 2002-07-10 | 327 | 328 | 326 | 326 | 340,000 | 1,630 |
| 2002-07-09 | 324 | 327 | 323 | 327 | 221,000 | 1,635 |
| 2002-07-08 | 328 | 330 | 323 | 323 | 478,000 | 1,615 |
| 2002-07-05 | 326 | 329 | 326 | 327 | 345,000 | 1,635 |
| 2002-07-04 | 326 | 330 | 325 | 329 | 292,000 | 1,645 |
| 2002-07-03 | 326 | 330 | 325 | 330 | 309,000 | 1,650 |
| 2002-07-02 | 321 | 325 | 320 | 325 | 344,000 | 1,625 |
| 2002-07-01 | 321 | 324 | 320 | 323 | 369,000 | 1,615 |
| 2002-06-28 | 321 | 324 | 320 | 321 | 375,000 | 1,605 |
| 2002-06-27 | 322 | 322 | 320 | 320 | 227,000 | 1,600 |
| 2002-06-26 | 322 | 323 | 320 | 321 | 480,000 | 1,605 |
| 2002-06-25 | 324 | 327 | 322 | 327 | 525,000 | 1,635 |
| 2002-06-24 | 320 | 324 | 319 | 324 | 268,000 | 1,620 |
| 2002-06-21 | 319 | 322 | 318 | 318 | 444,000 | 1,590 |
| 2002-06-20 | 321 | 322 | 318 | 320 | 454,000 | 1,600 |
| 2002-06-19 | 326 | 326 | 316 | 317 | 782,000 | 1,585 |
| 2002-06-18 | 327 | 329 | 324 | 328 | 262,000 | 1,640 |
| 2002-06-17 | 331 | 333 | 322 | 325 | 662,000 | 1,625 |
| 2002-06-14 | 339 | 339 | 331 | 331 | 2,060,000 | 1,655 |
| 2002-06-13 | 332 | 333 | 331 | 332 | 290,000 | 1,660 |
| 2002-06-12 | 331 | 333 | 331 | 332 | 216,000 | 1,660 |
| 2002-06-11 | 329 | 335 | 329 | 334 | 445,000 | 1,670 |
| 2002-06-10 | 333 | 333 | 327 | 327 | 345,000 | 1,635 |
| 2002-06-07 | 330 | 331 | 328 | 328 | 340,000 | 1,640 |
| 2002-06-06 | 338 | 338 | 330 | 330 | 605,000 | 1,650 |
| 2002-06-05 | 334 | 335 | 332 | 332 | 340,000 | 1,660 |
| 2002-06-04 | 338 | 338 | 332 | 332 | 399,000 | 1,660 |
| 2002-06-03 | 338 | 338 | 334 | 335 | 203,000 | 1,675 |
| 2002-05-31 | 333 | 339 | 331 | 331 | 325,000 | 1,655 |
| 2002-05-30 | 335 | 339 | 330 | 330 | 392,000 | 1,650 |
| 2002-05-29 | 339 | 340 | 334 | 334 | 322,000 | 1,670 |
| 2002-05-28 | 335 | 340 | 332 | 340 | 497,000 | 1,700 |
| 2002-05-27 | 337 | 340 | 331 | 331 | 274,000 | 1,655 |
| 2002-05-24 | 341 | 341 | 335 | 337 | 253,000 | 1,685 |
| 2002-05-23 | 333 | 340 | 333 | 337 | 278,000 | 1,685 |
| 2002-05-22 | 323 | 333 | 323 | 330 | 276,000 | 1,650 |
| 2002-05-21 | 327 | 328 | 321 | 327 | 284,000 | 1,635 |
| 2002-05-20 | 325 | 328 | 324 | 324 | 236,000 | 1,620 |
| 2002-05-17 | 325 | 329 | 322 | 322 | 249,000 | 1,610 |
| 2002-05-16 | 320 | 330 | 320 | 329 | 302,000 | 1,645 |
| 2002-05-15 | 322 | 325 | 320 | 320 | 392,000 | 1,600 |
| 2002-05-14 | 323 | 323 | 318 | 320 | 255,000 | 1,600 |
| 2002-05-13 | 320 | 323 | 320 | 320 | 272,000 | 1,600 |
| 2002-05-10 | 321 | 323 | 320 | 320 | 473,000 | 1,600 |
| 2002-05-09 | 323 | 327 | 321 | 321 | 237,000 | 1,605 |
| 2002-05-08 | 318 | 324 | 318 | 321 | 192,000 | 1,605 |
| 2002-05-07 | 320 | 322 | 317 | 317 | 815,000 | 1,585 |
| 2002-05-02 | 320 | 324 | 320 | 320 | 522,000 | 1,600 |
| 2002-05-01 | 326 | 328 | 320 | 321 | 642,000 | 1,605 |
| 2002-04-30 | 328 | 329 | 325 | 326 | 363,000 | 1,630 |
| 2002-04-26 | 332 | 332 | 328 | 328 | 577,000 | 1,640 |
| 2002-04-25 | 334 | 335 | 331 | 332 | 328,000 | 1,660 |
| 2002-04-24 | 333 | 334 | 331 | 333 | 329,000 | 1,665 |
| 2002-04-23 | 334 | 334 | 332 | 333 | 190,000 | 1,665 |
| 2002-04-22 | 336 | 337 | 333 | 337 | 149,000 | 1,685 |
| 2002-04-19 | 331 | 336 | 331 | 336 | 178,000 | 1,680 |
| 2002-04-18 | 333 | 336 | 331 | 331 | 253,000 | 1,655 |
| 2002-04-17 | 337 | 337 | 332 | 333 | 194,000 | 1,665 |
| 2002-04-16 | 332 | 337 | 330 | 337 | 220,000 | 1,685 |
| 2002-04-15 | 331 | 332 | 330 | 332 | 215,000 | 1,660 |
| 2002-04-12 | 330 | 334 | 330 | 332 | 380,000 | 1,660 |
| 2002-04-11 | 339 | 340 | 330 | 330 | 390,000 | 1,650 |
| 2002-04-10 | 337 | 339 | 335 | 339 | 341,000 | 1,695 |
| 2002-04-09 | 338 | 340 | 333 | 333 | 276,000 | 1,665 |
| 2002-04-08 | 342 | 342 | 338 | 339 | 174,000 | 1,695 |
| 2002-04-05 | 340 | 343 | 338 | 342 | 393,000 | 1,710 |
| 2002-04-04 | 331 | 340 | 330 | 339 | 360,000 | 1,695 |
| 2002-04-03 | 332 | 337 | 328 | 330 | 216,000 | 1,650 |
| 2002-04-02 | 333 | 334 | 326 | 329 | 260,000 | 1,645 |
| 2002-04-01 | 327 | 330 | 325 | 328 | 403,000 | 1,640 |
| 2002-03-29 | 332 | 339 | 329 | 329 | 298,000 | 1,645 |
| 2002-03-28 | 343 | 343 | 332 | 332 | 256,000 | 1,660 |
| 2002-03-27 | 336 | 344 | 335 | 339 | 275,000 | 1,695 |
| 2002-03-26 | 341 | 343 | 336 | 339 | 245,000 | 1,695 |
| 2002-03-25 | 346 | 352 | 346 | 352 | 938,000 | 1,760 |
| 2002-03-22 | 344 | 346 | 340 | 343 | 351,000 | 1,715 |
| 2002-03-20 | 341 | 346 | 340 | 340 | 439,000 | 1,700 |
| 2002-03-19 | 340 | 345 | 338 | 345 | 266,000 | 1,725 |
| 2002-03-18 | 340 | 340 | 337 | 337 | 251,000 | 1,685 |
| 2002-03-15 | 333 | 335 | 331 | 335 | 287,000 | 1,675 |
| 2002-03-14 | 336 | 336 | 333 | 334 | 442,000 | 1,670 |
| 2002-03-13 | 338 | 341 | 336 | 336 | 469,000 | 1,680 |
| 2002-03-12 | 345 | 345 | 337 | 337 | 581,000 | 1,685 |
| 2002-03-11 | 343 | 346 | 340 | 345 | 742,000 | 1,725 |
| 2002-03-08 | 335 | 345 | 335 | 340 | 1,766,000 | 1,700 |
| 2002-03-07 | 341 | 345 | 337 | 338 | 479,000 | 1,690 |
| 2002-03-06 | 336 | 342 | 336 | 340 | 206,000 | 1,700 |
| 2002-03-05 | 335 | 344 | 335 | 338 | 429,000 | 1,690 |
| 2002-03-04 | 340 | 347 | 322 | 335 | 1,062,000 | 1,675 |
| 2002-03-01 | 335 | 340 | 333 | 340 | 365,000 | 1,700 |
| 2002-02-28 | 331 | 338 | 331 | 337 | 307,000 | 1,685 |
| 2002-02-27 | 329 | 334 | 329 | 334 | 533,000 | 1,670 |
| 2002-02-26 | 330 | 330 | 328 | 330 | 302,000 | 1,650 |
| 2002-02-25 | 330 | 332 | 328 | 330 | 276,000 | 1,650 |
| 2002-02-22 | 328 | 332 | 327 | 330 | 198,000 | 1,650 |
| 2002-02-21 | 326 | 330 | 325 | 330 | 268,000 | 1,650 |
| 2002-02-20 | 320 | 326 | 320 | 326 | 279,000 | 1,630 |
| 2002-02-19 | 322 | 323 | 319 | 323 | 403,000 | 1,615 |
| 2002-02-18 | 323 | 324 | 321 | 323 | 254,000 | 1,615 |
| 2002-02-15 | 326 | 326 | 322 | 323 | 288,000 | 1,615 |
| 2002-02-14 | 328 | 332 | 325 | 326 | 322,000 | 1,630 |
| 2002-02-13 | 327 | 331 | 325 | 328 | 516,000 | 1,640 |
| 2002-02-12 | 324 | 328 | 323 | 327 | 414,000 | 1,635 |
| 2002-02-08 | 317 | 321 | 316 | 319 | 586,000 | 1,595 |
| 2002-02-07 | 315 | 317 | 313 | 317 | 355,000 | 1,585 |
| 2002-02-06 | 311 | 315 | 310 | 315 | 390,000 | 1,575 |
| 2002-02-05 | 313 | 314 | 311 | 312 | 489,000 | 1,560 |
| 2002-02-04 | 314 | 319 | 313 | 313 | 298,000 | 1,565 |
| 2002-02-01 | 314 | 317 | 312 | 317 | 563,000 | 1,585 |
| 2002-01-31 | 315 | 320 | 312 | 314 | 526,000 | 1,570 |
| 2002-01-30 | 313 | 315 | 310 | 315 | 615,000 | 1,575 |
| 2002-01-29 | 315 | 315 | 312 | 313 | 413,000 | 1,565 |
| 2002-01-28 | 315 | 319 | 313 | 319 | 468,000 | 1,595 |
| 2002-01-25 | 320 | 321 | 312 | 315 | 661,000 | 1,575 |
| 2002-01-24 | 313 | 319 | 311 | 319 | 423,000 | 1,595 |
| 2002-01-23 | 312 | 315 | 310 | 310 | 607,000 | 1,550 |
| 2002-01-22 | 322 | 322 | 311 | 311 | 922,000 | 1,555 |
| 2002-01-21 | 330 | 330 | 320 | 322 | 848,000 | 1,610 |
| 2002-01-18 | 322 | 333 | 319 | 333 | 569,000 | 1,665 |
| 2002-01-17 | 318 | 324 | 318 | 323 | 448,000 | 1,615 |
| 2002-01-16 | 321 | 321 | 316 | 321 | 475,000 | 1,605 |
| 2002-01-15 | 308 | 320 | 308 | 318 | 549,000 | 1,590 |
| 2002-01-11 | 317 | 320 | 304 | 304 | 2,517,000 | 1,520 |
| 2002-01-10 | 326 | 326 | 317 | 317 | 1,124,000 | 1,585 |
| 2002-01-09 | 330 | 331 | 325 | 326 | 478,000 | 1,630 |
| 2002-01-08 | 335 | 338 | 332 | 332 | 278,000 | 1,660 |
| 2002-01-07 | 343 | 343 | 332 | 332 | 296,000 | 1,660 |
| 2002-01-04 | 347 | 348 | 342 | 344 | 284,000 | 1,720 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1989-09-26]1株→1.03株 [1986-09-26]1株→1.03株 [1984-09-26]1株→1.02株
